5 DAY PERFORMANCE
-29.87%
1 MONTH PERFORMANCE
-28.72%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
-0.09%
Acme United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $61.56 | $61.75 (0.31%) | $62.04 | $61.35 | 24.84 K | $235.58 M |
| 09/18/2026 | $61.51 | $61.50 (-0.02%) | $62.73 | $60.50 | 87.00 K | $234.62 M |
| 09/17/2026 | $61.92 | $61.94 (0.03%) | $63.69 | $60.76 | 115.40 K | $236.30 M |
| 09/16/2026 | $61.07 | $61.96 (1.46%) | $63.09 | $60.13 | 92.20 K | $236.38 M |
| 09/15/2026 | $59.92 | $61.18 (2.1%) | $61.37 | $59.74 | 42.61 K | $233.40 M |
| 09/14/2026 | $60.71 | $60.56 (-0.25%) | $62.15 | $60.18 | 160.90 K | $231.04 M |
| 09/11/2026 | $61.31 | $60.72 (-0.96%) | $61.32 | $59.85 | 27.71 K | $231.65 M |
| 09/10/2026 | $60.79 | $61.35 (0.92%) | $61.80 | $60.79 | 25.14 K | $234.05 M |
| 09/09/2026 | $61.15 | $61.84 (1.13%) | $61.84 | $60.67 | 30.50 K | $235.92 M |
| 09/08/2026 | $62.99 | $61.12 (-2.97%) | $62.99 | $59.95 | 27.20 K | $233.17 M |
| 09/04/2026 | $63.02 | $63.14 (0.19%) | $63.36 | $62.34 | 15.00 K | $240.88 M |
| 09/03/2026 | $63.82 | $63.15 (-1.05%) | $63.87 | $62.43 | 25.20 K | $240.92 M |
| 09/02/2026 | $62.77 | $63.82 (1.67%) | $64.05 | $62.16 | 48.60 K | $243.47 M |
| 09/01/2026 | $62.83 | $62.90 (0.11%) | $63.29 | $60.78 | 27.60 K | $239.96 M |
| 08/31/2026 | $63.18 | $62.32 (-1.36%) | $64.17 | $61.48 | 41.51 K | $237.75 M |
| 08/28/2026 | $62.95 | $63.06 (0.17%) | $64.12 | $62.04 | 20.62 K | $240.57 M |
| 08/27/2026 | $61.21 | $62.71 (2.45%) | $62.98 | $61.21 | 21.43 K | $239.24 M |
| 08/26/2026 | $62.20 | $62.28 (0.13%) | $63.14 | $60.61 | 35.24 K | $237.60 M |
| 08/25/2026 | $61.88 | $62.02 (0.23%) | $62.88 | $60.68 | 38.20 K | $236.61 M |
| 08/24/2026 | $61.64 | $61.61 (-0.05%) | $62.47 | $60.73 | 36.40 K | $235.04 M |
| 08/21/2026 | $61.69 | $60.96 (-1.18%) | $62.39 | $60.50 | 36.00 K | $232.56 M |
| 08/20/2026 | $60.92 | $62.10 (1.94%) | $63.35 | $60.21 | 44.34 K | $236.91 M |
| 08/19/2026 | $62.60 | $61.06 (-2.46%) | $63.40 | $60.96 | 28.40 K | $232.94 M |
| 08/18/2026 | $60.13 | $62.83 (4.49%) | $63.26 | $60.13 | 52.40 K | $239.70 M |
| 08/17/2026 | $60.50 | $61.91 (2.33%) | $63.17 | $59.89 | 70.50 K | $236.19 M |
| 08/14/2026 | $61.03 | $60.40 (-1.03%) | $61.05 | $58.09 | 19.90 K | $230.43 M |
| 08/13/2026 | $60.19 | $60.77 (0.96%) | $61.26 | $59.80 | 22.95 K | $231.84 M |
| 08/12/2026 | $57.47 | $59.59 (3.69%) | $59.59 | $57.47 | 31.80 K | $227.34 M |
| 08/11/2026 | $57.48 | $57.35 (-0.23%) | $58.56 | $57.16 | 21.92 K | $218.79 M |
| 08/10/2026 | $55.99 | $56.57 (1.04%) | $58.82 | $55.91 | 81.75 K | $215.81 M |
| 08/07/2026 | $55.74 | $55.99 (0.45%) | $56.19 | $54.91 | 15.40 K | $213.60 M |
| 08/06/2026 | $56.00 | $56.17 (0.3%) | $56.82 | $54.62 | 31.71 K | $214.29 M |
| 08/05/2026 | $55.67 | $55.43 (-0.43%) | $56.35 | $55.00 | 25.13 K | $211.47 M |
| 08/04/2026 | $57.28 | $55.75 (-2.67%) | $57.36 | $54.71 | 67.71 K | $212.69 M |
| 08/03/2026 | $56.86 | $57.67 (1.42%) | $58.01 | $56.86 | 18.43 K | $220.01 M |
| 07/31/2026 | $56.18 | $56.86 (1.21%) | $57.54 | $56.00 | 14.23 K | $216.92 M |
| 07/30/2026 | $59.00 | $56.23 (-4.69%) | $59.37 | $55.70 | 51.80 K | $214.52 M |
| 07/29/2026 | $58.00 | $59.90 (3.28%) | $60.07 | $58.00 | 57.80 K | $228.52 M |
| 07/28/2026 | $57.50 | $59.55 (3.57%) | $59.55 | $57.50 | 47.16 K | $227.18 M |
| 07/27/2026 | $54.51 | $56.83 (4.26%) | $57.51 | $53.67 | 54.44 K | $216.81 M |
| 07/24/2026 | $46.17 | $53.94 (16.83%) | $55.43 | $46.17 | 58.52 K | $205.78 M |
| 07/23/2026 | $48.00 | $52.45 (9.27%) | $52.82 | $48.00 | 33.02 K | $200.10 M |
| 07/22/2026 | $46.60 | $45.90 (-1.5%) | $46.60 | $45.31 | 23.20 K | $175.11 M |
| 07/21/2026 | $47.40 | $46.62 (-1.65%) | $47.50 | $46.62 | 12.92 K | $177.86 M |
| 07/20/2026 | $47.92 | $47.00 (-1.92%) | $47.92 | $46.42 | 21.50 K | $179.31 M |
| 07/17/2026 | $47.15 | $47.55 (0.85%) | $48.24 | $46.94 | 11.22 K | $181.07 M |
| 07/16/2026 | $47.11 | $47.52 (0.87%) | $47.56 | $46.51 | 4.30 K | $180.96 M |
| 07/15/2026 | $47.58 | $47.29 (-0.61%) | $47.58 | $47.25 | 3.51 K | $180.08 M |
| 07/14/2026 | $47.99 | $46.74 (-2.6%) | $47.99 | $46.74 | 4.10 K | $177.99 M |
| 07/13/2026 | $47.33 | $47.46 (0.27%) | $47.46 | $47.09 | 4.50 K | $180.73 M |
| 07/10/2026 | $47.71 | $47.30 (-0.86%) | $48.40 | $47.23 | 13.70 K | $180.12 M |
| 07/09/2026 | $48.00 | $48.01 (0.02%) | $48.79 | $47.48 | 10.30 K | $182.82 M |
| 07/08/2026 | $47.55 | $47.79 (0.5%) | $48.59 | $47.01 | 8.60 K | $181.98 M |
| 07/07/2026 | $47.46 | $47.50 (0.08%) | $48.20 | $47.46 | 10.10 K | $180.88 M |
| 07/06/2026 | $46.67 | $47.01 (0.73%) | $48.63 | $46.67 | 8.30 K | $179.01 M |
| 07/02/2026 | $43.96 | $47.61 (8.3%) | $48.40 | $43.96 | 3.10 K | $181.30 M |
| 07/01/2026 | $48.05 | $48.60 (1.14%) | $49.27 | $47.71 | 13.22 K | $185.07 M |
| 06/30/2026 | $48.61 | $47.72 (-1.83%) | $48.90 | $46.99 | 31.34 K | $181.72 M |
| 06/29/2026 | $48.32 | $48.23 (-0.19%) | $48.54 | $47.17 | 30.04 K | $183.66 M |
| 06/26/2026 | $47.60 | $48.94 (2.82%) | $50.00 | $46.84 | 103.50 K | $186.36 M |
| 06/25/2026 | $46.13 | $47.56 (3.1%) | $47.56 | $46.13 | 7.42 K | $181.11 M |
| 06/24/2026 | $46.63 | $46.74 (0.24%) | $47.52 | $45.87 | 13.20 K | $177.99 M |
| 06/23/2026 | $45.28 | $46.12 (1.86%) | $46.22 | $45.28 | 14.12 K | $175.62 M |
| 06/22/2026 | $45.72 | $45.07 (-1.42%) | $45.72 | $44.76 | 12.83 K | $171.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
